Mercados españoles cerrados
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1019 -0,0004 (-0,03%) Petróleo Brent
70,55 +1,36 (+1,97%) Bitcoin EUR
52.300,90 -151,43 (-0,29%)
Enento Group PLC (AKA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:43PM CEST
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 19,10 | 19,24 | 19,04 | 19,12 | 19,12 | 84 |
| 10 sept 2024 | 18,96 | 19,22 | 18,96 | 19,02 | 19,02 | - |
| 09 sept 2024 | 19,00 | 19,14 | 18,98 | 19,12 | 19,12 | - |
| 06 sept 2024 | 19,06 | 19,08 | 18,92 | 19,02 | 19,02 | - |
| 05 sept 2024 | 18,96 | 19,04 | 18,88 | 18,94 | 18,94 | - |
| 04 sept 2024 | 18,66 | 19,06 | 18,66 | 19,06 | 19,06 | - |
| 03 sept 2024 | 18,80 | 19,02 | 18,76 | 18,96 | 18,96 | - |
| 02 sept 2024 | 19,00 | 19,00 | 18,78 | 18,82 | 18,82 | - |
| 30 ago 2024 | 18,52 | 19,10 | 18,52 | 19,00 | 19,00 | - |
| 29 ago 2024 | 18,20 | 18,70 | 18,20 | 18,64 | 18,64 | - |
| 28 ago 2024 | 18,52 | 18,56 | 18,34 | 18,38 | 18,38 | - |
| 27 ago 2024 | 18,38 | 18,58 | 18,38 | 18,50 | 18,50 | - |
| 26 ago 2024 | 17,96 | 18,46 | 17,96 | 18,46 | 18,46 | - |
| 23 ago 2024 | 17,98 | 18,24 | 17,98 | 18,14 | 18,14 | - |
| 22 ago 2024 | 17,84 | 18,18 | 17,80 | 18,14 | 18,14 | - |
| 21 ago 2024 | 17,38 | 17,88 | 17,38 | 17,86 | 17,86 | - |
| 20 ago 2024 | 17,72 | 17,76 | 17,28 | 17,48 | 17,48 | - |
| 19 ago 2024 | 17,46 | 17,82 | 17,46 | 17,70 | 17,70 | - |
| 16 ago 2024 | 17,42 | 17,60 | 17,30 | 17,52 | 17,52 | - |
| 15 ago 2024 | 17,44 | 17,60 | 17,22 | 17,24 | 17,24 | - |
| 14 ago 2024 | 17,38 | 17,52 | 17,04 | 17,38 | 17,38 | - |
| 13 ago 2024 | 17,10 | 17,24 | 16,98 | 17,12 | 17,12 | - |
| 12 ago 2024 | 17,14 | 17,24 | 17,12 | 17,16 | 17,16 | - |
| 09 ago 2024 | 17,00 | 17,18 | 16,96 | 17,14 | 17,14 | - |
| 08 ago 2024 | 17,02 | 17,14 | 17,00 | 17,10 | 17,10 | - |
| 07 ago 2024 | 16,64 | 17,10 | 16,64 | 17,10 | 17,10 | - |
| 06 ago 2024 | 16,66 | 16,76 | 16,46 | 16,60 | 16,60 | - |
| 05 ago 2024 | 16,26 | 16,54 | 16,26 | 16,50 | 16,50 | - |
| 02 ago 2024 | 16,58 | 17,02 | 16,58 | 16,68 | 16,68 | - |
| 01 ago 2024 | 17,08 | 17,30 | 16,76 | 16,84 | 16,84 | - |
| 31 jul 2024 | 17,30 | 17,48 | 17,14 | 17,30 | 17,30 | - |
| 30 jul 2024 | 17,18 | 17,26 | 17,02 | 17,24 | 17,24 | - |
| 29 jul 2024 | 17,26 | 17,44 | 17,16 | 17,32 | 17,32 | - |
| 26 jul 2024 | 17,08 | 17,26 | 17,00 | 17,22 | 17,22 | - |
| 25 jul 2024 | 16,94 | 17,22 | 16,88 | 17,12 | 17,12 | - |
| 24 jul 2024 | 17,18 | 17,48 | 17,08 | 17,18 | 17,18 | - |
| 23 jul 2024 | 17,62 | 17,62 | 17,24 | 17,26 | 17,26 | - |
| 22 jul 2024 | 17,16 | 17,66 | 17,16 | 17,66 | 17,66 | - |
| 19 jul 2024 | 17,22 | 17,22 | 16,96 | 16,96 | 16,96 | - |
| 18 jul 2024 | 17,04 | 17,28 | 16,98 | 17,06 | 17,06 | - |
| 17 jul 2024 | 17,04 | 17,20 | 16,90 | 17,14 | 17,14 | - |
| 16 jul 2024 | 16,20 | 17,14 | 16,20 | 17,02 | 17,02 | - |
| 15 jul 2024 | 16,38 | 16,56 | 16,24 | 16,24 | 16,24 | - |
| 12 jul 2024 | 16,36 | 16,56 | 16,36 | 16,54 | 16,54 | - |
| 11 jul 2024 | 16,28 | 16,46 | 16,26 | 16,44 | 16,44 | - |
| 10 jul 2024 | 16,16 | 16,38 | 16,16 | 16,26 | 16,26 | - |
| 09 jul 2024 | 16,32 | 16,44 | 16,20 | 16,22 | 16,22 | - |
| 08 jul 2024 | 16,22 | 16,40 | 16,22 | 16,30 | 16,30 | - |
| 05 jul 2024 | 16,04 | 16,34 | 16,04 | 16,30 | 16,30 | - |
| 04 jul 2024 | 16,04 | 16,20 | 16,00 | 16,04 | 16,04 | - |
| 03 jul 2024 | 16,24 | 16,24 | 15,98 | 16,04 | 16,04 | - |
| 02 jul 2024 | 16,28 | 16,54 | 16,04 | 16,14 | 16,14 | - |
| 01 jul 2024 | 16,66 | 16,66 | 16,32 | 16,32 | 16,32 | - |
| 28 jun 2024 | 16,44 | 16,62 | 16,30 | 16,30 | 16,30 | - |
| 27 jun 2024 | 16,34 | 16,50 | 16,26 | 16,48 | 16,48 | - |
| 26 jun 2024 | 16,66 | 16,78 | 16,20 | 16,34 | 16,34 | - |
| 25 jun 2024 | 16,56 | 16,72 | 16,54 | 16,58 | 16,58 | - |
| 24 jun 2024 | 16,64 | 17,14 | 16,64 | 16,66 | 16,66 | - |
| 21 jun 2024 | 16,76 | 16,76 | 16,58 | 16,64 | 16,64 | - |
| 20 jun 2024 | 16,72 | 16,92 | 16,62 | 16,86 | 16,86 | - |
| 19 jun 2024 | 17,14 | 17,14 | 16,74 | 16,80 | 16,80 | - |
| 18 jun 2024 | 16,88 | 17,12 | 16,78 | 17,10 | 17,10 | - |
| 17 jun 2024 | 17,06 | 17,18 | 16,66 | 16,70 | 16,70 | - |
| 14 jun 2024 | 17,50 | 17,50 | 17,08 | 17,14 | 17,14 | - |
| 13 jun 2024 | 17,66 | 17,82 | 17,54 | 17,60 | 17,60 | - |
| 12 jun 2024 | 17,48 | 17,82 | 17,40 | 17,78 | 17,78 | - |
| 11 jun 2024 | 17,50 | 17,84 | 17,44 | 17,60 | 17,60 | - |
| 10 jun 2024 | 17,64 | 17,72 | 17,48 | 17,60 | 17,60 | - |
| 07 jun 2024 | 17,82 | 18,12 | 17,82 | 17,90 | 17,90 | - |
| 06 jun 2024 | 17,70 | 17,96 | 17,70 | 17,96 | 17,96 | - |
| 05 jun 2024 | 17,74 | 17,78 | 17,58 | 17,66 | 17,66 | - |
| 04 jun 2024 | 17,86 | 18,22 | 17,60 | 17,68 | 17,68 | - |
| 03 jun 2024 | 18,28 | 18,30 | 17,78 | 18,00 | 18,00 | - |
| 31 may 2024 | 18,14 | 18,32 | 18,12 | 18,16 | 18,16 | - |
| 30 may 2024 | 17,94 | 18,16 | 17,94 | 18,16 | 18,16 | - |
| 29 may 2024 | 18,16 | 18,16 | 18,00 | 18,02 | 18,02 | - |
| 28 may 2024 | 18,28 | 18,44 | 18,04 | 18,04 | 18,04 | - |
| 27 may 2024 | 18,16 | 18,36 | 18,14 | 18,26 | 18,26 | - |
| 24 may 2024 | 18,26 | 18,30 | 18,10 | 18,30 | 18,30 | - |
| 23 may 2024 | 17,74 | 18,46 | 17,68 | 18,40 | 18,40 | - |
| 22 may 2024 | 17,68 | 17,80 | 17,68 | 17,78 | 17,78 | - |
| 21 may 2024 | 17,60 | 17,76 | 17,58 | 17,68 | 17,68 | - |
| 20 may 2024 | 17,48 | 17,76 | 17,48 | 17,74 | 17,74 | - |
| 17 may 2024 | 17,82 | 17,98 | 17,60 | 17,66 | 17,66 | - |
| 16 may 2024 | 17,74 | 18,02 | 17,74 | 17,98 | 17,98 | - |
| 15 may 2024 | 17,40 | 17,80 | 17,40 | 17,80 | 17,80 | - |
| 14 may 2024 | 17,34 | 17,56 | 17,34 | 17,48 | 17,48 | - |
| 13 may 2024 | 17,38 | 17,38 | 17,16 | 17,32 | 17,32 | - |
| 10 may 2024 | 17,30 | 17,36 | 17,20 | 17,36 | 17,36 | - |
| 09 may 2024 | 17,16 | 17,28 | 17,14 | 17,28 | 17,28 | - |
| 08 may 2024 | 16,98 | 17,30 | 16,98 | 17,30 | 17,30 | - |
| 07 may 2024 | 16,90 | 17,14 | 16,86 | 17,12 | 17,12 | - |
| 06 may 2024 | 16,78 | 16,90 | 16,78 | 16,90 | 16,90 | - |
| 03 may 2024 | 16,54 | 16,86 | 16,54 | 16,80 | 16,80 | - |
| 02 may 2024 | 16,44 | 16,64 | 16,42 | 16,52 | 16,52 | - |
| 30 abr 2024 | 16,68 | 16,74 | 16,56 | 16,64 | 16,64 | - |
| 29 abr 2024 | 16,94 | 16,94 | 16,60 | 16,84 | 16,84 | - |
| 26 abr 2024 | 16,78 | 16,96 | 16,66 | 16,78 | 16,78 | - |
| 25 abr 2024 | 17,06 | 17,06 | 16,54 | 16,56 | 16,56 | - |
| 24 abr 2024 | 17,18 | 17,30 | 17,00 | 17,00 | 17,00 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.